Oxford Biomedica plc (FRA:OXOA)
Germany · Delayed Price · Currency is EUR 9.45
-0.25 (-2.58%)
At close: Jan 30, 2026
Oxford Biomedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Jan 29, 2026 | 9.60 | 9.80 | 9.60 | 9.70 | 9.70 | -0.51% | 264 |
| Jan 28, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | -1.52% | - |
| Jan 27, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 0.51% | 10 |
| Jan 26, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Jan 23, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 2.59% | - |
| Jan 22, 2026 | 9.95 | 9.95 | 9.65 | 9.65 | 9.65 | -3.02% | - |
| Jan 21, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Jan 20, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Jan 19, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 2,000 |
| Jan 16, 2026 | 10.40 | 10.90 | 10.30 | 10.30 | 10.30 | -0.96% | 1,100 |
| Jan 15, 2026 | 9.55 | 10.40 | 9.55 | 10.40 | 10.40 | 13.66% | 1,150 |
| Jan 14, 2026 | 8.40 | 9.60 | 8.40 | 9.15 | 9.15 | 8.93% | 1,384 |
| Jan 13, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Jan 12, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 66 |
| Jan 9, 2026 | 8.55 | 8.55 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Jan 8, 2026 | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | 3.64% | - |
| Jan 7, 2026 | 7.95 | 8.35 | 7.95 | 8.25 | 8.25 | 3.77% | 500 |
| Jan 6, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 5.30% | 500 |
| Jan 5, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 2.03% | - |
| Jan 2, 2026 | 6.95 | 7.40 | 6.95 | 7.40 | 7.40 | 2.78% | - |
| Dec 30, 2025 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 3.60% | 1 |
| Dec 29, 2025 | 7.15 | 7.20 | 6.95 | 6.95 | 6.95 | 1.46% | 704 |
| Dec 23, 2025 | 6.60 | 6.95 | 6.60 | 6.85 | 6.85 | 4.58% | 792 |
| Dec 22, 2025 | 6.45 | 6.80 | 6.45 | 6.55 | 6.55 | 1.55% | 26 |
| Dec 19, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Dec 18, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 17, 2025 | 6.75 | 6.85 | 6.55 | 6.55 | 6.55 | -5.76% | 523 |
| Dec 16, 2025 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 2.96% | 181 |
| Dec 15, 2025 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Dec 12, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Dec 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Dec 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Dec 9, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Dec 8, 2025 | 6.95 | 7.50 | 6.95 | 7.25 | 7.25 | 4.32% | 111 |
| Dec 5, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Dec 4, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 1,224 |
| Dec 3, 2025 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | 3.68% | - |
| Dec 2, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Dec 1, 2025 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Nov 28, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Nov 27, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 0.70% | - |
| Nov 26, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 2.90% | - |
| Nov 25, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | - |
| Nov 24, 2025 | 6.60 | 6.85 | 6.60 | 6.85 | 6.85 | 3.79% | - |
| Nov 21, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Nov 20, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | - |
| Nov 19, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 18, 2025 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Nov 17, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | - |